Gems Historical Data

GEM
Download
Date Close Price change Market cap Trading volume
Apr 2025 $ 0.0000127
-46.96%
$ -- $ 802,175
Mar 2025 $ 0.0000267
-5.22%
$ 30,604 $ 13,227
Feb 2025 $ 0.0000281
-56.11%
$ 32,290 $ 6,143
Jan 2025 $ 0.0000663
-13.04%
$ 73,577 $ 8,340
Dec 2024 $ 0.0000762
+14.59%
$ 87,439 $ 42,488
Nov 2024 $ 0.0000665
-59.47%
$ 76,309 $ 241,209
Oct 2024 $ 0.000164
+155.94%
$ 188,244 $ 1,372
Sep 2024 $ 0.0000641
+14.05%
$ 73,550 $ 23,493
Aug 2024 $ 0.0000562
-66.00%
$ 64,489 $ 20,269
Jul 2024 $ 0.000164
+71.50%
$ 188,433 $ 80,792
Jun 2024 $ 0.0000959
-9.66%
$ 110,015 $ 533,168
May 2024 $ 0.000106
+7.78%
$ 121,731 $ 608,287
Apr 2024 $ 0.0000986
+27.29%
$ 113,170 $ 378,700
Mar 2024 $ 0.0000767
-34.86%
$ 88,014 $ 1.34 million
Feb 2024 $ 0.000118
+18.62%
$ 134,984 $ 863,039
Jan 2024 $ 0.0000975
-17.25%
$ 111,852 $ 870,880
Dec 2023 $ 0.000118
+21.26%
$ 135,383 $ 1.01 million
Nov 2023 $ 0.0000973
+44.57%
$ 111,612 $ 1.01 million
Oct 2023 $ 0.0000675
+25.80%
$ 77,422 $ 718,591
Sep 2023 $ 0.0000536
-13.94%
$ 61,513 $ 739,225
Aug 2023 $ 0.0000625
-9.65%
$ 71,701 $ 691,797
Jul 2023 $ 0.0000693
-8.47%
$ 79,499 $ 496,221
Jun 2023 $ 0.000076
-6.83%
$ 87,259 $ 443,424
May 2023 $ 0.0000817
-5.17%
$ 93,772 $ 371,144
Apr 2023 $ 0.0000859
+4.94%
$ 98,625 $ 587,084
Mar 2023 $ 0.000082
+5.75%
$ 94,115 $ 710,744
Feb 2023 $ 0.0000778
+9.04%
$ 89,233 $ 454,470
Jan 2023 $ 0.0000713
-56.77%
$ 81,821 $ 226,881
Dec 2022 $ 0.0000707
-36.69%
$ 81,163 $ 467,395
Nov 2022 $ 0.000112
-11.01%
$ 128,026 $ 783,677
Oct 2022 $ 0.000125
-1.62%
$ 143,913 $ 932,183
Sep 2022 $ 0.000127
+20.00%
$ 146,126 $ 938,763
Aug 2022 $ 0.000106
+4.63%
$ 121,681 $ 823,753
Jul 2022 $ 0.000101
+7.60%
$ 116,291 $ 414,909
Jun 2022 $ 0.0000942
+14.72%
$ 108,077 $ 165,743
May 2022 $ 0.0000822
-56.58%
$ 94,345 $ 265,433
Apr 2022 $ 0.000188
-5.85%
$ 215,648 $ 624,180
Mar 2022 $ 0.0002
-7.12%
$ 229,037 $ 624,058
Feb 2022 $ 0.000215
+48.66%
$ 246,592 $ 576,947
Jan 2022 $ 0.000145
-56.82%
$ 165,992 $ 487,269
Dec 2021 $ 0.000335
+4.25%
$ 384,408 $ 602,605
Nov 2021 $ 0.000321
-15.19%
$ 367,834 $ 1.11 million
Oct 2021 $ 0.000371
-1.04%
$ 425,797 $ 218,545
Sep 2021 $ 0.000375
-10.04%
$ 430,273 $ 137,482
Aug 2021 $ 0.000417
+1.75%
$ 478,273 $ 267,148
Jul 2021 $ 0.000233
+16.73%
$ 267,500 $ 23,221
Jun 2021 $ 0.000199
-15.94%
$ 228,805 $ 73,134
May 2021 $ 0.000246
-36.31%
$ 282,026 $ 169,012
Apr 2021 $ 0.000386
-23.55%
$ 442,812 $ 274,269
Mar 2021 $ 0.000499
+120.80%
$ 572,063 $ 127,517
Download